Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vale ADR Representing One Ord Shs (NY: VALE )

12.92 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.254 6.260 6.136 6.217 43,203,688 +0.08(+1.31%)
Sep 28, 2017 6.099 6.149 6.038 6.136 41,746,372 -0.03(-0.50%)
Sep 27, 2017 5.982 6.167 63,559,120 +0.06(+0.91%)
Sep 26, 2017 6.143 6.201 6.112 6.112 35,302,668 +0.03(+0.51%)
Sep 25, 2017 6.328 6.328 6.050 6.081 62,488,620 -0.19(-3.05%)
Sep 22, 2017 6.346 6.346 6.248 6.272 46,847,404 -0.10(-1.55%)
Sep 21, 2017 6.322 6.427 6.297 6.371 68,555,856 -0.17(-2.55%)
Sep 20, 2017 6.674 6.683 6.414 6.538 58,769,476 -0.12(-1.76%)
Sep 19, 2017 6.630 6.667 6.525 6.655 49,073,412 -0.08(-1.19%)
Sep 18, 2017 6.698 6.779 6.680 6.735 37,085,440 +0.04(+0.55%)
Sep 15, 2017 6.606 6.723 6.587 6.698 42,001,976 +0.07(+1.02%)
Sep 14, 2017 6.649 6.655 6.507 6.630 67,377,680 -0.19(-2.72%)
Sep 13, 2017 6.840 6.859 6.723 6.816 51,184,080 -0.15(-2.21%)
Sep 12, 2017 6.970 7.056 6.927 6.970 32,677,584 +0.02(+0.36%)
Sep 11, 2017 6.939 7.013 6.914 6.945 32,153,388 +0.09(+1.26%)
Sep 08, 2017 7.081 7.112 6.840 6.859 72,653,792 -0.33(-4.55%)
Sep 07, 2017 7.112 7.232 7.093 7.186 27,266,820 +0.09(+1.22%)
Sep 06, 2017 7.025 7.137 6.988 7.100 41,955,036 +0.07(+1.05%)
Sep 05, 2017 7.167 7.189 6.914 7.025 74,648,040 +0.05(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.